Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.20	11.34	11.10	11.20	11.20	0.81%	13,019,020
Sep 29, 2026	11.02	11.23	10.92	11.11	11.11	0.09%	12,336,952
Sep 28, 2026	11.12	11.36	11.01	11.10	11.10	-0.63%	11,980,325
Sep 24, 2026	11.21	11.42	11.13	11.17	11.17	-0.45%	13,275,647
Sep 23, 2026	11.30	11.33	11.12	11.22	11.22	-0.44%	11,450,202
Sep 22, 2026	11.42	11.54	11.20	11.27	11.27	-1.31%	14,846,390
Sep 21, 2026	11.14	11.58	11.13	11.42	11.42	2.70%	22,320,874
Sep 18, 2026	10.93	11.24	10.90	11.12	11.12	3.35%	22,296,373
Sep 17, 2026	10.43	10.80	10.39	10.76	10.76	2.38%	17,595,147
Sep 16, 2026	10.48	10.58	10.26	10.51	10.51	-0.47%	15,159,950
Sep 15, 2026	10.80	10.80	10.55	10.56	10.56	-2.22%	9,257,380
Sep 14, 2026	10.77	10.89	10.55	10.80	10.80	0.84%	10,290,790
Sep 11, 2026	10.80	10.85	10.58	10.71	10.71	-2.01%	14,475,810
Sep 10, 2026	11.11	11.12	10.90	10.93	10.93	-2.15%	12,164,480
Sep 9, 2026	11.35	11.35	11.12	11.17	11.17	-1.33%	10,414,317
Sep 8, 2026	11.42	11.45	11.27	11.32	11.32	-0.88%	12,433,620
Sep 7, 2026	11.23	11.54	11.20	11.42	11.42	1.60%	17,264,831
Sep 4, 2026	11.55	11.63	11.17	11.24	11.24	-1.58%	21,471,624
Sep 3, 2026	11.36	11.55	11.30	11.42	11.42	1.06%	19,468,196
Sep 2, 2026	11.26	11.33	11.11	11.30	11.30	-0.53%	13,135,359
Sep 1, 2026	11.45	11.50	11.29	11.36	11.36	-0.26%	19,525,376
Aug 31, 2026	11.23	11.44	11.19	11.39	11.39	0.62%	15,697,813
Aug 28, 2026	11.38	11.50	11.28	11.32	11.32	0.44%	15,484,058
Aug 27, 2026	11.23	11.30	11.13	11.27	11.27	0.18%	10,336,000
Aug 26, 2026	11.26	11.42	11.22	11.25	11.25	-0.09%	9,202,776
Aug 25, 2026	11.00	11.32	10.97	11.26	11.26	1.62%	11,946,980
Aug 24, 2026	11.26	11.34	10.95	11.08	11.08	-1.34%	10,925,250
Aug 21, 2026	11.20	11.28	11.08	11.23	11.23	-	11,212,240
Aug 20, 2026	11.33	11.33	11.12	11.23	11.23	0.99%	13,415,260
Aug 19, 2026	11.92	11.93	11.11	11.12	11.12	-7.18%	26,538,326
Aug 18, 2026	11.87	12.00	11.65	11.98	11.98	0.93%	16,908,755
Aug 17, 2026	11.69	11.90	11.55	11.87	11.87	1.71%	14,869,961
Aug 14, 2026	11.83	11.84	11.53	11.67	11.67	-0.93%	14,324,341
Aug 13, 2026	11.99	12.04	11.78	11.78	11.78	-1.42%	14,090,479
Aug 12, 2026	11.93	12.03	11.89	11.95	11.95	0.25%	10,425,301
Aug 11, 2026	11.90	12.03	11.78	11.92	11.92	0.17%	14,404,948
Aug 10, 2026	12.01	12.08	11.86	11.90	11.90	-1.00%	16,438,952
Aug 7, 2026	11.90	12.04	11.70	12.02	12.02	1.18%	18,299,781
Aug 6, 2026	12.00	12.11	11.80	11.88	11.88	-1.25%	20,382,921
Aug 5, 2026	12.15	12.19	11.93	12.03	12.03	-0.25%	23,640,871
Aug 4, 2026	12.03	12.19	11.91	12.06	12.06	0.50%	19,332,530
Aug 3, 2026	11.47	12.07	11.46	12.00	12.00	5.17%	28,875,006
Jul 31, 2026	11.35	11.56	11.31	11.41	11.41	2.42%	23,028,322
Jul 30, 2026	11.02	11.30	10.90	11.14	11.14	0.45%	20,525,300
Jul 29, 2026	10.77	11.14	10.71	11.09	11.09	3.26%	22,376,510
Jul 28, 2026	10.62	10.82	10.55	10.74	10.74	0.37%	13,870,680
Jul 27, 2026	10.45	10.80	10.42	10.70	10.70	2.49%	17,471,793
Jul 24, 2026	10.66	10.78	10.40	10.44	10.44	-3.96%	17,776,860
Jul 23, 2026	10.62	10.92	10.55	10.87	10.87	2.16%	16,177,321
Jul 22, 2026	10.92	10.92	10.58	10.64	10.64	-2.83%	22,103,970